Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2023 | USD | 1.14 | 1.38 | 1.1 | 1.36 | 1.36 | +0.3 (+28.30%) | 8,799,500 |
21 Jul 2023 | USD | 1.04 | 1.08 | 1.02 | 1.06 | 1.06 | +0.02 (+1.92%) | 1,032,700 |
20 Jul 2023 | USD | 1.03 | 1.06 | 0.99 | 1.04 | 1.04 | -0.01 (-0.95%) | 2,007,700 |
19 Jul 2023 | USD | 0.93 | 1.09 | 0.93 | 1.05 | 1.05 | +0.06 (+6.06%) | 3,360,800 |
18 Jul 2023 | USD | 0.97 | 1.01 | 0.91 | 0.99 | 0.99 | -0.02 (-1.98%) | 4,570,300 |
17 Jul 2023 | USD | 1.04 | 1.05 | 1 | 1.01 | 1.01 | -0.04 (-3.81%) | 626,400 |
14 Jul 2023 | USD | 1.07 | 1.09 | 0.96 | 1.05 | 1.05 | -0.03 (-2.78%) | 2,383,000 |
13 Jul 2023 | USD | 0.97 | 1.21 | 0.95 | 1.08 | 1.08 | +0.15 (+16.13%) | 7,940,500 |
12 Jul 2023 | USD | 1.31 | 1.35 | 0.91 | 0.93 | 0.93 | -0.39 (-29.55%) | 7,805,100 |
11 Jul 2023 | USD | 0.94 | 1.59 | 0.93 | 1.32 | 1.32 | +0.41 (+45.05%) | 14,267,900 |
10 Jul 2023 | USD | 0.86 | 0.95 | 0.76 | 0.91 | 0.91 | +0.05 (+5.81%) | 1,919,600 |
7 Jul 2023 | USD | 0.73 | 0.89 | 0.73 | 0.86 | 0.86 | +0.15 (+21.13%) | 2,312,500 |
6 Jul 2023 | USD | 0.89 | 0.9 | 0.71 | 0.71 | 0.71 | -0.18 (-20.22%) | 2,218,800 |
5 Jul 2023 | USD | 0.95 | 0.95 | 0.81 | 0.89 | 0.89 | -0.06 (-6.32%) | 1,997,500 |
3 Jul 2023 | USD | 0.71 | 0.96 | 0.7 | 0.95 | 0.95 | +0.26 (+37.68%) | 5,469,200 |
30 Jun 2023 | USD | 0.7 | 0.73 | 0.66 | 0.69 | 0.69 | 0.0 (0.0%) | 1,316,300 |
29 Jun 2023 | USD | 0.82 | 0.82 | 0.63 | 0.69 | 0.69 | -0.11 (-13.75%) | 3,908,100 |
28 Jun 2023 | USD | 0.97 | 1.02 | 0.8 | 0.8 | 0.8 | -0.19 (-19.19%) | 3,174,700 |
27 Jun 2023 | USD | 1.26 | 1.27 | 0.91 | 0.99 | 0.99 | -0.28 (-22.05%) | 4,679,700 |
26 Jun 2023 | USD | 1.29 | 1.3 | 1.22 | 1.27 | 1.27 | -0.01 (-0.78%) | 621,500 |
23 Jun 2023 | USD | 1.3 | 1.31 | 1.23 | 1.28 | 1.28 | -0.06 (-4.48%) | 1,269,000 |
22 Jun 2023 | USD | 1.3 | 1.36 | 1.27 | 1.34 | 1.34 | +0.03 (+2.29%) | 752,300 |
21 Jun 2023 | USD | 1.39 | 1.4 | 1.27 | 1.31 | 1.31 | -0.13 (-9.03%) | 1,810,100 |
20 Jun 2023 | USD | 1.71 | 1.71 | 1.43 | 1.44 | 1.44 | -0.29 (-16.76%) | 1,124,400 |
16 Jun 2023 | USD | 1.79 | 1.84 | 1.66 | 1.73 | 1.73 | -0.05 (-2.81%) | 1,277,100 |
15 Jun 2023 | USD | 1.72 | 1.87 | 1.7 | 1.78 | 1.78 | +0.08 (+4.71%) | 803,300 |
14 Jun 2023 | USD | 1.67 | 1.8 | 1.66 | 1.7 | 1.7 | +0.03 (+1.80%) | 915,300 |
13 Jun 2023 | USD | 1.62 | 1.68 | 1.57 | 1.67 | 1.67 | +0.08 (+5.03%) | 524,600 |
12 Jun 2023 | USD | 1.64 | 1.64 | 1.56 | 1.59 | 1.59 | -0.01 (-0.63%) | 555,600 |
9 Jun 2023 | USD | 1.56 | 1.61 | 1.5 | 1.6 | 1.6 | +0.04 (+2.56%) | 609,700 |